Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Gold TR ETN UBS E-Tracs (NY: UBG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.49 32.50 32.35 32.45 17,458 +0.06(+0.19%)
Jan 30, 2014 33.67 33.67 32.39 32.39 11,750 -0.70(-2.12%)
Jan 29, 2014 33.10 33.10 32.99 33.09 27,515 +0.35(+1.07%)
Jan 28, 2014 32.68 32.76 32.62 32.74 6,400 +0.00(+0.00%)
Jan 27, 2014 36.44 36.44 32.73 32.74 20,310 -0.36(-1.09%)
Jan 24, 2014 33.06 33.15 32.96 33.10 5,700 +0.15(+0.46%)
Jan 23, 2014 32.80 33.01 32.80 32.95 17,889 +0.71(+2.20%)
Jan 22, 2014 32.36 32.37 32.24 32.24 11,826 -0.17(-0.52%)
Jan 21, 2014 32.28 32.43 32.28 32.41 17,442 -0.28(-0.86%)
Jan 17, 2014 32.55 32.69 32.69 32.69 53,300 +0.37(+1.14%)
Jan 16, 2014 32.32 32.32 32.32 32.32 1 +0.00(+0.00%)
Jan 15, 2014 32.40 32.40 32.32 32.32 2,194 -0.52(-1.58%)
Jan 14, 2014 32.57 32.85 32.47 32.84 7,738 +0.24(+0.74%)
Jan 13, 2014 32.60 32.60 32.60 32.60 100 +0.00(+0.00%)
Jan 10, 2014 32.46 32.60 32.46 32.60 935 +0.55(+1.72%)
Jan 09, 2014 32.05 32.05 32.05 32.05 166 +0.05(+0.16%)
Jan 08, 2014 31.90 32.00 31.90 32.00 4,298 -0.32(-0.99%)
Jan 06, 2014 32.52 32.32 32.32 32.32 17,100 +0.01(+0.03%)
Jan 03, 2014 33.24 33.24 32.24 32.31 7,007 +0.27(+0.84%)
Jan 02, 2014 32.03 32.05 32.03 32.04 669 +0.60(+1.91%)
Dec 31, 2013 30.65 31.44 31.44 31.44 35,300 +0.01(+0.04%)
Dec 30, 2013 31.43 31.43 31.43 31.43 1,000 -0.32(-1.02%)
Dec 27, 2013 31.69 31.90 31.74 31.75 8,375 +0.06(+0.19%)
Dec 26, 2013 31.32 31.75 31.32 31.69 603 +0.37(+1.18%)
Dec 24, 2013 31.34 31.34 31.32 31.32 500 +0.10(+0.32%)
Dec 23, 2013 31.04 31.33 31.04 31.22 900 -0.11(-0.35%)
Dec 20, 2013 31.65 31.65 31.20 31.33 18,476 +0.33(+1.06%)
Dec 19, 2013 31.25 31.38 31.00 31.00 15,256 -0.84(-2.64%)
Dec 18, 2013 32.10 32.48 31.66 31.84 39,100 -0.31(-0.98%)
Dec 17, 2013 32.55 32.55 32.09 32.15 10,156 -0.25(-0.76%)
Dec 16, 2013 33.00 33.00 32.29 32.40 11,447 +0.16(+0.50%)
Dec 13, 2013 32.25 32.25 32.24 32.24 40,000 +0.17(+0.53%)
Dec 12, 2013 32.07 32.11 32.02 32.07 9,850 -0.75(-2.29%)
Dec 11, 2013 32.82 32.82 32.82 32.82 2,620 -0.14(-0.42%)
Dec 10, 2013 33.01 33.01 32.96 32.96 6,018 +0.53(+1.63%)
Dec 09, 2013 32.25 32.43 32.11 32.43 3,969 +0.34(+1.06%)
Dec 06, 2013 32.24 32.25 32.05 32.09 8,700 +0.03(+0.09%)
Dec 05, 2013 32.17 32.17 31.82 32.06 10,900 -0.58(-1.78%)
Dec 04, 2013 31.85 32.64 31.85 32.64 19,275 +0.68(+2.13%)
Dec 03, 2013 31.84 31.96 31.79 31.96 5,677 +0.05(+0.16%)
Dec 02, 2013 32.22 32.22 31.91 31.91 25,200 -0.81(-2.48%)
Nov 29, 2013 32.74 32.74 32.68 32.72 1,000 +0.36(+1.11%)
Nov 27, 2013 32.39 32.39 32.32 32.36 6,100 -0.14(-0.43%)
Nov 26, 2013 32.59 32.59 32.48 32.50 5,300 -0.28(-0.85%)
Nov 25, 2013 32.54 32.78 32.54 32.78 9,600 +0.28(+0.87%)
Nov 22, 2013 32.50 32.50 32.50 32.50 200 +0.05(+0.15%)
Nov 21, 2013 32.43 32.46 32.36 32.45 18,590 -0.07(-0.22%)
Nov 20, 2013 32.90 33.01 31.08 32.52 70,850 -0.81(-2.43%)
Nov 19, 2013 33.35 33.40 33.26 33.33 11,756 -0.05(-0.15%)
Nov 18, 2013 33.97 33.97 33.37 33.38 1,600 -0.32(-0.95%)
Nov 14, 2013 33.72 33.70 33.70 33.70 14,000 +0.54(+1.63%)
Nov 12, 2013 33.47 33.47 33.06 33.16 20,600 -0.51(-1.51%)
Nov 11, 2013 33.67 33.67 33.67 33.67 200 +0.00(+0.00%)
Nov 08, 2013 33.65 33.67 33.54 33.67 11,900 -0.52(-1.52%)
Nov 07, 2013 34.25 34.33 34.19 34.19 26,600 -0.25(-0.73%)
Nov 06, 2013 34.00 34.51 34.00 34.44 3,975 +0.24(+0.70%)
Nov 05, 2013 34.20 34.20 34.20 34.20 6,500 -0.25(-0.73%)
Nov 04, 2013 34.51 34.51 34.45 34.45 15,100 +0.05(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.